Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.186 | 4.202 | 4.084 | 4.186 | 2,657,906 | +0.01(+0.19%) |
Aug 28, 2020 | 4.068 | 4.179 | 4.016 | 4.179 | 4,291,898 | +0.15(+3.73%) |
Aug 27, 2020 | 4.242 | 4.289 | 4.012 | 4.028 | 7,074,863 | -0.28(-6.43%) |
Aug 26, 2020 | 4.456 | 4.503 | 4.226 | 4.305 | 5,229,437 | -0.15(-3.37%) |
Aug 25, 2020 | 4.519 | 4.606 | 4.361 | 4.456 | 6,547,136 | -0.10(-2.26%) |
Aug 24, 2020 | 4.529 | 4.580 | 4.434 | 4.558 | 8,255,727 | +0.02(+0.48%) |
Aug 21, 2020 | 4.573 | 4.580 | 4.507 | 4.537 | 5,343,581 | -0.01(-0.32%) |
Aug 20, 2020 | 4.493 | 4.558 | 4.427 | 4.551 | 4,160,360 | +0.08(+1.80%) |
Aug 19, 2020 | 4.529 | 4.588 | 4.456 | 4.471 | 5,008,153 | -0.07(-1.61%) |
Aug 18, 2020 | 4.602 | 4.668 | 4.500 | 4.544 | 6,124,727 | -0.02(-0.48%) |
Aug 17, 2020 | 4.566 | 4.624 | 4.442 | 4.566 | 5,208,356 | +0.04(+0.81%) |
Aug 14, 2020 | 4.427 | 4.580 | 4.339 | 4.529 | 4,840,652 | +0.11(+2.48%) |
Aug 13, 2020 | 4.427 | 4.485 | 4.347 | 4.420 | 5,028,728 | +0.00(+0.00%) |
Aug 12, 2020 | 4.259 | 4.485 | 4.237 | 4.420 | 10,014,217 | +0.25(+5.95%) |
Aug 11, 2020 | 4.259 | 4.347 | 4.171 | 4.171 | 7,952,204 | +0.07(+1.78%) |
Aug 10, 2020 | 4.215 | 4.222 | 4.025 | 4.098 | 5,039,962 | -0.09(-2.09%) |
Aug 07, 2020 | 4.171 | 4.193 | 4.047 | 4.186 | 2,943,240 | +0.04(+0.88%) |
Aug 06, 2020 | 4.179 | 4.230 | 4.127 | 4.149 | 2,311,658 | -0.01(-0.35%) |
Aug 05, 2020 | 4.157 | 4.193 | 4.098 | 4.164 | 2,481,759 | +0.04(+1.06%) |
Aug 04, 2020 | 4.120 | 4.164 | 4.091 | 4.120 | 2,296,588 | +0.01(+0.18%) |
Aug 03, 2020 | 4.157 | 4.168 | 4.076 | 4.113 | 2,440,188 | -0.04(-0.88%) |
Jul 31, 2020 | 4.164 | 4.179 | 4.054 | 4.149 | 2,766,380 | -0.01(-0.18%) |
Jul 30, 2020 | 4.215 | 4.215 | 4.084 | 4.157 | 2,404,985 | -0.06(-1.39%) |
Jul 29, 2020 | 4.113 | 4.252 | 4.091 | 4.215 | 3,082,954 | +0.12(+2.85%) |
Jul 28, 2020 | 4.113 | 4.142 | 4.054 | 4.098 | 2,185,732 | -0.02(-0.53%) |
Jul 27, 2020 | 4.069 | 4.142 | 4.003 | 4.120 | 3,014,769 | +0.09(+2.36%) |
Jul 24, 2020 | 4.032 | 4.120 | 4.018 | 4.025 | 3,054,257 | -0.02(-0.54%) |
Jul 23, 2020 | 3.959 | 4.054 | 3.945 | 4.047 | 2,846,882 | +0.04(+0.91%) |
Jul 22, 2020 | 3.872 | 4.040 | 3.835 | 4.011 | 3,653,172 | +0.11(+2.81%) |
Jul 21, 2020 | 3.959 | 3.996 | 3.886 | 3.901 | 6,409,832 | -0.03(-0.74%) |
Jul 20, 2020 | 3.938 | 3.963 | 3.843 | 3.930 | 2,887,439 | +0.00(+0.00%) |
Jul 17, 2020 | 3.879 | 4.003 | 3.879 | 3.930 | 2,836,604 | +0.05(+1.32%) |
Jul 16, 2020 | 4.003 | 4.011 | 3.879 | 3.879 | 2,407,168 | -0.12(-3.10%) |
Jul 15, 2020 | 3.959 | 4.054 | 3.923 | 4.003 | 2,629,781 | +0.09(+2.43%) |
Jul 14, 2020 | 3.799 | 3.945 | 3.799 | 3.908 | 2,258,928 | +0.07(+1.71%) |
Jul 13, 2020 | 3.996 | 4.062 | 3.835 | 3.843 | 4,101,054 | -0.13(-3.31%) |
Jul 10, 2020 | 3.791 | 4.054 | 3.762 | 3.974 | 5,097,866 | +0.23(+6.04%) |
Jul 09, 2020 | 3.901 | 3.930 | 3.711 | 3.748 | 3,579,949 | -0.14(-3.57%) |
Jul 08, 2020 | 3.777 | 3.916 | 3.765 | 3.886 | 2,278,928 | +0.09(+2.50%) |
Jul 07, 2020 | 3.886 | 3.952 | 3.777 | 3.791 | 2,099,128 | -0.12(-3.17%) |
Jul 06, 2020 | 3.777 | 3.938 | 3.777 | 3.916 | 3,444,726 | +0.19(+5.10%) |
Jul 02, 2020 | 3.952 | 3.952 | 3.689 | 3.726 | 4,231,088 | -0.20(-5.20%) |
Jul 01, 2020 | 3.755 | 3.959 | 3.755 | 3.930 | 3,591,596 | +0.18(+4.87%) |
Jun 30, 2020 | 3.755 | 3.769 | 3.675 | 3.748 | 5,512,558 | -0.04(-1.16%) |
Jun 29, 2020 | 3.762 | 3.850 | 3.689 | 3.791 | 3,077,309 | +0.11(+2.98%) |
Jun 26, 2020 | 3.726 | 3.783 | 3.664 | 3.682 | 4,959,609 | -0.12(-3.08%) |
Jun 25, 2020 | 3.784 | 3.886 | 3.733 | 3.799 | 4,349,080 | +0.01(+0.39%) |
Jun 24, 2020 | 3.791 | 3.806 | 3.689 | 3.784 | 4,649,879 | -0.05(-1.33%) |
Jun 23, 2020 | 3.879 | 3.894 | 3.799 | 3.835 | 3,423,878 | -0.01(-0.38%) |
Jun 22, 2020 | 3.872 | 3.872 | 3.755 | 3.850 | 3,805,409 | -0.04(-0.94%) |
Jun 19, 2020 | 3.959 | 3.974 | 3.835 | 3.886 | 5,005,056 | -0.12(-2.92%) |
Jun 18, 2020 | 4.003 | 4.069 | 3.864 | 4.003 | 7,187,423 | -0.05(-1.26%) |
Jun 17, 2020 | 4.149 | 4.164 | 4.040 | 4.054 | 4,614,555 | -0.12(-2.80%) |
Jun 16, 2020 | 4.376 | 4.376 | 4.171 | 4.171 | 3,453,572 | -0.10(-2.39%) |
Jun 15, 2020 | 4.193 | 4.361 | 4.153 | 4.274 | 3,689,280 | -0.04(-1.02%) |
Jun 12, 2020 | 4.369 | 4.398 | 4.222 | 4.317 | 4,402,883 | +0.10(+2.43%) |
Jun 11, 2020 | 4.266 | 4.398 | 4.171 | 4.215 | 6,830,572 | -0.16(-3.67%) |
Jun 10, 2020 | 4.507 | 4.522 | 4.295 | 4.376 | 4,778,349 | -0.13(-2.92%) |
Jun 09, 2020 | 4.500 | 4.632 | 4.383 | 4.507 | 5,392,918 | -0.05(-1.12%) |
Jun 08, 2020 | 4.390 | 4.566 | 4.376 | 4.558 | 6,652,162 | +0.26(+5.94%) |
Jun 05, 2020 | 4.237 | 4.347 | 4.164 | 4.303 | 6,258,133 | +0.17(+4.06%) |
Jun 04, 2020 | 4.127 | 4.157 | 4.069 | 4.135 | 3,733,212 | -0.03(-0.70%) |
Jun 03, 2020 | 4.288 | 4.405 | 4.135 | 4.164 | 6,270,500 | -0.15(-3.39%) |
Jun 02, 2020 | 4.361 | 4.369 | 4.149 | 4.310 | 5,673,352 | -0.11(-2.48%) |